Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.539 | 9.691 | 9.399 | 9.691 | 1,364,386 | +0.21(+2.25%) |
May 28, 2009 | 9.601 | 9.736 | 9.433 | 9.478 | 1,681,253 | -0.04(-0.47%) |
May 27, 2009 | 9.691 | 9.718 | 9.500 | 9.523 | 1,429,119 | -0.16(-1.63%) |
May 26, 2009 | 9.399 | 9.702 | 9.270 | 9.680 | 1,563,422 | +0.26(+2.80%) |
May 22, 2009 | 9.236 | 9.472 | 9.197 | 9.416 | 1,704,558 | +0.16(+1.70%) |
May 21, 2009 | 9.354 | 9.421 | 9.163 | 9.259 | 1,379,547 | -0.13(-1.44%) |
May 20, 2009 | 9.236 | 9.539 | 9.236 | 9.393 | 2,441,709 | +0.17(+1.83%) |
May 19, 2009 | 9.118 | 9.259 | 9.073 | 9.225 | 1,725,993 | -0.04(-0.48%) |
May 18, 2009 | 9.079 | 9.388 | 9.039 | 9.270 | 1,646,129 | +0.28(+3.06%) |
May 15, 2009 | 9.169 | 9.214 | 8.893 | 8.994 | 1,389,851 | -0.18(-1.96%) |
May 14, 2009 | 9.180 | 9.354 | 8.989 | 9.174 | 1,407,877 | +0.06(+0.68%) |
May 13, 2009 | 9.438 | 9.854 | 9.084 | 9.112 | 2,104,122 | -0.38(-4.02%) |
May 12, 2009 | 9.495 | 9.590 | 9.382 | 9.495 | 1,206,114 | +0.08(+0.90%) |
May 11, 2009 | 9.292 | 9.466 | 9.292 | 9.410 | 1,813,656 | +0.04(+0.42%) |
May 08, 2009 | 9.444 | 9.612 | 9.315 | 9.371 | 1,351,604 | +0.06(+0.60%) |
May 07, 2009 | 9.483 | 9.730 | 9.247 | 9.315 | 2,249,821 | -0.10(-1.01%) |
May 06, 2009 | 9.084 | 9.472 | 9.023 | 9.410 | 2,123,366 | +0.39(+4.30%) |
May 05, 2009 | 8.730 | 9.146 | 8.730 | 9.023 | 1,945,143 | +0.29(+3.28%) |
May 04, 2009 | 8.601 | 8.747 | 8.596 | 8.736 | 1,223,286 | +0.06(+0.71%) |
May 01, 2009 | 8.697 | 8.753 | 8.584 | 8.674 | 1,806,994 | -0.06(-0.64%) |
Apr 30, 2009 | 8.815 | 8.905 | 8.646 | 8.730 | 1,175,547 | -0.02(-0.19%) |
Apr 29, 2009 | 8.798 | 8.905 | 8.680 | 8.747 | 1,359,687 | +0.02(+0.19%) |
Apr 28, 2009 | 8.635 | 8.826 | 8.590 | 8.730 | 1,254,128 | +0.06(+0.71%) |
Apr 27, 2009 | 8.427 | 8.714 | 8.427 | 8.669 | 1,525,063 | +0.16(+1.85%) |
Apr 24, 2009 | 8.545 | 8.669 | 8.427 | 8.511 | 1,675,689 | -0.02(-0.26%) |
Apr 23, 2009 | 8.685 | 8.781 | 8.478 | 8.534 | 1,515,119 | -0.16(-1.81%) |
Apr 22, 2009 | 8.753 | 8.837 | 8.629 | 8.691 | 1,624,098 | -0.07(-0.77%) |
Apr 21, 2009 | 8.983 | 9.062 | 8.742 | 8.759 | 1,841,990 | -0.27(-2.99%) |
Apr 20, 2009 | 9.225 | 9.242 | 9.011 | 9.028 | 1,073,086 | -0.24(-2.61%) |
Apr 17, 2009 | 9.169 | 9.303 | 9.122 | 9.270 | 1,316,233 | +0.12(+1.35%) |
Apr 16, 2009 | 8.978 | 9.197 | 8.865 | 9.146 | 1,466,520 | +0.24(+2.71%) |
Apr 15, 2009 | 8.725 | 8.966 | 8.719 | 8.905 | 1,791,864 | +0.19(+2.19%) |
Apr 14, 2009 | 8.742 | 8.770 | 8.596 | 8.714 | 1,139,039 | -0.10(-1.08%) |
Apr 13, 2009 | 8.933 | 9.073 | 8.742 | 8.809 | 2,121,764 | -0.11(-1.20%) |
Apr 09, 2009 | 8.528 | 8.950 | 8.489 | 8.916 | 2,944,995 | +0.47(+5.52%) |
Apr 08, 2009 | 8.337 | 8.528 | 8.292 | 8.450 | 1,437,229 | +0.16(+1.97%) |
Apr 07, 2009 | 8.023 | 8.360 | 8.023 | 8.287 | 1,442,558 | +0.14(+1.72%) |
Apr 06, 2009 | 8.107 | 8.281 | 8.051 | 8.146 | 1,506,981 | +0.02(+0.21%) |
Apr 03, 2009 | 7.966 | 8.152 | 7.905 | 8.129 | 1,263,558 | +0.16(+2.05%) |
Apr 02, 2009 | 7.961 | 8.090 | 7.843 | 7.966 | 1,111,380 | +0.14(+1.79%) |
Apr 01, 2009 | 7.652 | 7.865 | 7.596 | 7.826 | 843,645 | +0.11(+1.38%) |
Mar 31, 2009 | 7.714 | 7.826 | 7.641 | 7.719 | 1,005,142 | +0.08(+1.10%) |
Mar 30, 2009 | 7.669 | 7.798 | 7.568 | 7.635 | 1,084,948 | -0.31(-3.96%) |
Mar 26, 2009 | 7.702 | 7.955 | 7.607 | 7.950 | 1,385,068 | +0.20(+2.61%) |
Mar 25, 2009 | 7.792 | 7.927 | 7.641 | 7.747 | 1,129,629 | +0.02(+0.22%) |
Mar 24, 2009 | 7.927 | 8.000 | 7.697 | 7.730 | 960,860 | -0.24(-3.03%) |
Mar 23, 2009 | 7.753 | 8.011 | 7.747 | 7.972 | 1,526,480 | +0.38(+4.96%) |
Mar 20, 2009 | 7.697 | 7.770 | 7.562 | 7.596 | 1,222,709 | -0.06(-0.77%) |
Mar 19, 2009 | 7.747 | 7.747 | 7.528 | 7.655 | 1,300,334 | -0.05(-0.69%) |
Mar 18, 2009 | 7.545 | 7.725 | 7.332 | 7.708 | 1,910,610 | +0.11(+1.40%) |
Mar 17, 2009 | 7.562 | 7.601 | 7.395 | 7.601 | 914,527 | +0.06(+0.74%) |
Mar 16, 2009 | 7.539 | 7.685 | 7.528 | 7.545 | 1,424,044 | +0.07(+0.98%) |
Mar 13, 2009 | 7.629 | 7.691 | 7.450 | 7.472 | 0 | -0.10(-1.34%) |
Mar 12, 2009 | 7.377 | 7.641 | 7.309 | 7.573 | 2,055,749 | +0.23(+3.14%) |
Mar 11, 2009 | 7.354 | 7.489 | 7.287 | 7.343 | 2,720,876 | +0.03(+0.38%) |
Mar 10, 2009 | 7.028 | 7.315 | 7.028 | 7.315 | 2,932,592 | +0.44(+6.37%) |
Mar 09, 2009 | 6.972 | 7.051 | 6.792 | 6.876 | 1,715,199 | -0.12(-1.69%) |
Mar 06, 2009 | 6.916 | 7.135 | 6.882 | 6.994 | 0 | +0.10(+1.47%) |
Mar 05, 2009 | 7.292 | 7.343 | 6.837 | 6.893 | 2,363,577 | -0.47(-6.34%) |
Mar 04, 2009 | 7.270 | 7.472 | 7.107 | 7.360 | 2,312,150 | -0.35(-4.59%) |